Neurogene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	16.60	16.86	15.90	16.16	16.16	-2.47%	436,942
Jun 26, 2025	17.13	17.26	16.30	16.57	16.57	-1.84%	117,117
Jun 25, 2025	17.20	17.45	16.51	16.88	16.88	-1.86%	90,358
Jun 24, 2025	17.50	18.21	16.55	17.20	17.20	-0.12%	238,965
Jun 23, 2025	17.73	18.05	16.86	17.22	17.22	-3.04%	92,384
Jun 20, 2025	18.49	18.56	17.70	17.76	17.76	-2.95%	108,535
Jun 18, 2025	18.30	19.57	18.22	18.30	18.30	-0.65%	203,614
Jun 17, 2025	21.43	21.43	18.29	18.42	18.42	-2.90%	152,182
Jun 16, 2025	19.99	20.66	18.75	18.97	18.97	-4.00%	158,209
Jun 13, 2025	19.51	20.62	19.51	19.76	19.76	-3.14%	112,718
Jun 12, 2025	21.43	21.75	20.13	20.40	20.40	-2.49%	151,561
Jun 11, 2025	21.77	22.00	20.68	20.92	20.92	-3.06%	133,476
Jun 10, 2025	19.91	21.73	19.25	21.58	21.58	8.39%	128,823
Jun 9, 2025	21.81	21.89	19.13	19.91	19.91	-8.80%	245,841
Jun 6, 2025	23.15	25.19	21.50	21.83	21.83	-4.76%	224,694
Jun 5, 2025	21.62	23.20	20.46	22.92	22.92	5.77%	335,616
Jun 4, 2025	20.69	23.14	20.33	21.67	21.67	5.40%	264,828
Jun 3, 2025	17.82	20.78	17.71	20.56	20.56	15.83%	422,714
Jun 2, 2025	17.38	18.45	16.62	17.75	17.75	4.35%	210,536
May 30, 2025	18.64	18.84	16.87	17.01	17.01	-9.23%	228,470
May 29, 2025	17.82	18.90	17.14	18.74	18.74	6.12%	149,292
May 28, 2025	17.09	18.04	16.86	17.66	17.66	3.34%	128,976
May 27, 2025	17.59	17.74	16.75	17.09	17.09	-1.10%	167,843
May 23, 2025	17.51	17.84	16.95	17.28	17.28	-4.21%	110,750
May 22, 2025	17.49	18.38	17.05	18.04	18.04	3.14%	91,478
May 21, 2025	18.34	18.74	17.35	17.49	17.49	-5.71%	122,819
May 20, 2025	20.39	20.39	18.03	18.55	18.55	-4.97%	205,195
May 19, 2025	17.58	20.16	17.28	19.52	19.52	8.50%	239,144
May 16, 2025	18.20	18.89	15.68	17.99	17.99	-7.12%	313,270
May 15, 2025	15.33	19.51	14.85	19.37	19.37	27.27%	510,895
May 14, 2025	15.48	15.88	14.72	15.22	15.22	-1.87%	119,549
May 13, 2025	17.21	17.73	15.28	15.51	15.51	-12.37%	158,307
May 12, 2025	15.48	17.75	13.93	17.70	17.70	20.16%	363,717
May 9, 2025	14.65	16.00	13.69	14.73	14.73	-1.80%	173,021
May 8, 2025	13.80	15.65	13.27	15.00	15.00	8.23%	181,744
May 7, 2025	13.05	13.87	12.97	13.86	13.86	6.21%	157,873
May 6, 2025	15.01	15.72	11.77	13.05	13.05	-13.63%	652,993
May 5, 2025	16.93	17.27	15.08	15.11	15.11	-10.96%	187,106
May 2, 2025	15.54	17.45	15.54	16.97	16.97	10.19%	199,976
May 1, 2025	15.01	15.64	14.40	15.40	15.40	2.67%	98,855
Apr 30, 2025	12.65	15.32	12.65	15.00	15.00	15.12%	168,864
Apr 29, 2025	14.43	14.51	12.98	13.03	13.03	-10.14%	258,972
Apr 28, 2025	15.51	16.22	14.49	14.50	14.50	-5.91%	374,830
Apr 25, 2025	15.12	15.67	14.85	15.41	15.41	0.26%	143,551
Apr 24, 2025	15.44	16.08	14.97	15.37	15.37	-0.45%	152,822
Apr 23, 2025	14.51	17.00	14.44	15.44	15.44	11.64%	409,503
Apr 22, 2025	12.31	13.86	12.07	13.83	13.83	15.06%	306,128
Apr 21, 2025	11.27	13.09	11.27	12.02	12.02	4.61%	208,113
Apr 17, 2025	10.75	11.54	10.46	11.49	11.49	6.69%	190,038
Apr 16, 2025	11.46	11.96	10.47	10.77	10.77	-5.19%	112,118